Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
(NY:
ETO
)
25.39
+0.19 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
5.644
5.700
5.629
5.676
136,371
-0.01(-0.10%)
Nov 27, 2009
5.565
5.724
5.523
5.682
176,941
-0.08(-1.43%)
Nov 25, 2009
5.644
5.771
5.632
5.765
175,705
+0.13(+2.30%)
Nov 24, 2009
5.500
5.638
5.454
5.635
301,292
+0.15(+2.79%)
Nov 23, 2009
5.482
5.529
5.465
5.482
376,819
+0.04(+0.81%)
Nov 20, 2009
5.394
5.447
5.394
5.438
115,313
-0.01(-0.16%)
Nov 19, 2009
5.520
5.520
5.438
5.447
234,148
-0.15(-2.63%)
Nov 18, 2009
5.526
5.594
5.526
5.594
170,447
+0.05(+0.90%)
Nov 17, 2009
5.497
5.562
5.497
5.544
99,743
+0.02(+0.43%)
Nov 16, 2009
5.482
5.534
5.482
5.520
165,998
+0.06(+1.13%)
Nov 13, 2009
5.473
5.523
5.453
5.459
191,431
+0.00(+0.00%)
Nov 12, 2009
5.491
5.523
5.438
5.459
136,568
-0.03(-0.59%)
Nov 11, 2009
5.497
5.540
5.473
5.491
170,084
+0.03(+0.59%)
Nov 10, 2009
5.394
5.465
5.394
5.459
165,533
+0.03(+0.60%)
Nov 09, 2009
5.350
5.447
5.350
5.426
173,728
+0.14(+2.56%)
Nov 06, 2009
5.214
5.335
5.214
5.291
157,880
+0.02(+0.45%)
Nov 05, 2009
5.214
5.282
5.211
5.267
166,912
+0.07(+1.42%)
Nov 04, 2009
5.176
5.256
5.176
5.194
316,655
+0.04(+0.80%)
Nov 03, 2009
5.141
5.208
5.082
5.152
154,820
+0.01(+0.17%)
Nov 02, 2009
5.194
5.276
5.077
5.144
182,746
-0.03(-0.51%)
Oct 30, 2009
5.444
5.465
5.158
5.170
408,546
-0.28(-5.08%)
Oct 29, 2009
5.409
5.470
5.409
5.447
213,677
+0.06(+1.04%)
Oct 28, 2009
5.523
5.556
5.373
5.391
275,663
-0.17(-3.07%)
Oct 27, 2009
5.520
5.659
5.138
5.562
309,848
-0.08(-1.36%)
Oct 26, 2009
5.685
5.729
5.609
5.638
257,274
-0.05(-0.88%)
Oct 23, 2009
5.671
5.694
5.659
5.688
263,551
+0.02(+0.36%)
Oct 22, 2009
5.624
5.668
5.576
5.668
160,465
+0.08(+1.37%)
Oct 21, 2009
5.612
5.688
5.591
5.591
153,353
-0.06(-1.04%)
Oct 20, 2009
5.621
5.652
5.612
5.650
156,569
+0.01(+0.21%)
Oct 19, 2009
5.606
5.688
5.603
5.638
196,328
+0.04(+0.63%)
Oct 16, 2009
5.585
5.615
5.541
5.603
277,945
-0.01(-0.11%)
Oct 15, 2009
5.465
5.612
5.465
5.609
247,509
+0.08(+1.44%)
Oct 14, 2009
5.485
5.544
5.476
5.529
163,773
+0.08(+1.51%)
Oct 13, 2009
5.394
5.485
5.394
5.447
206,151
+0.00(+0.00%)
Oct 12, 2009
5.462
5.476
5.420
5.447
285,108
+0.00(+0.00%)
Oct 09, 2009
5.397
5.532
5.394
5.447
422,322
+0.02(+0.32%)
Oct 08, 2009
5.361
5.441
5.361
5.429
188,197
+0.07(+1.32%)
Oct 07, 2009
5.285
5.385
5.285
5.359
170,654
+0.02(+0.39%)
Oct 06, 2009
5.261
5.367
5.261
5.338
248,759
+0.09(+1.80%)
Oct 05, 2009
5.197
5.264
5.197
5.244
207,054
+0.03(+0.62%)
Oct 02, 2009
5.099
5.225
4.690
5.211
264,685
-0.12(-2.32%)
Oct 01, 2009
5.429
5.429
5.311
5.335
126,334
-0.08(-1.52%)
Sep 30, 2009
5.456
5.456
5.356
5.417
127,907
+0.01(+0.27%)
Sep 29, 2009
5.388
5.435
5.356
5.403
129,007
+0.02(+0.33%)
Sep 28, 2009
5.385
5.426
5.367
5.385
141,805
+0.02(+0.38%)
Sep 25, 2009
5.359
5.379
5.314
5.364
189,260
+0.02(+0.39%)
Sep 24, 2009
5.523
5.523
5.323
5.344
204,055
-0.13(-2.31%)
Sep 23, 2009
5.526
5.545
5.470
5.470
142,070
-0.02(-0.32%)
Sep 22, 2009
5.512
5.529
5.479
5.488
142,861
-0.00(-0.05%)
Sep 21, 2009
5.576
5.576
5.438
5.491
312,711
-0.13(-2.36%)
Sep 18, 2009
5.647
5.647
5.568
5.624
107,219
+0.02(+0.37%)
Sep 17, 2009
5.638
5.688
5.544
5.603
205,196
+0.06(+1.01%)
Sep 16, 2009
5.547
5.626
5.512
5.547
195,415
+0.03(+0.59%)
Sep 15, 2009
5.376
5.515
5.376
5.515
199,619
+0.11(+2.13%)
Sep 14, 2009
5.258
5.400
5.223
5.400
320,258
+0.11(+2.06%)
Sep 11, 2009
5.255
5.300
5.247
5.291
120,516
+0.06(+1.13%)
Sep 10, 2009
5.205
5.241
5.167
5.232
154,358
+0.03(+0.51%)
Sep 09, 2009
5.167
5.214
5.123
5.205
222,328
+0.04(+0.86%)
Sep 08, 2009
5.102
5.174
5.099
5.161
142,542
+0.08(+1.59%)
Sep 04, 2009
4.988
5.094
4.988
5.081
94,958
+0.08(+1.69%)
Sep 03, 2009
4.952
4.996
4.905
4.996
132,719
+0.09(+1.80%)
Sep 02, 2009
4.964
4.964
4.887
4.908
182,464
-0.04(-0.77%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.